$67.70 +0.30 (%) Infinity Property & Casualty Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
5/31/201254.1054.2653.4953.6646,428
5/30/201254.3254.6153.7953.8524,686
5/29/201254.2055.2754.1054.6121,957
5/25/201254.8455.5854.6754.9726,970
5/24/201255.3855.3854.2655.0627,751
5/23/201254.3455.3254.1855.0628,747
5/22/201254.0054.8254.0054.6745,839
5/21/201253.7654.4653.2053.8452,891
5/18/201253.0054.3153.0053.7246,534
5/17/201252.6953.4852.6953.0027,905
5/16/201252.8953.1852.5952.7826,890
5/15/201251.8452.8651.8452.8320,625
5/14/201251.4652.2051.4652.0024,636
5/11/201251.6852.2551.6452.1245,688
5/10/201251.8252.2651.6952.0524,003
5/9/201251.9552.1251.5051.5335,101
5/8/201251.8552.2751.8552.0450,803
5/7/201251.3552.3151.3552.0233,942
5/4/201251.4852.2151.3951.6656,095
5/3/201254.2754.2750.8452.00101,055
5/2/201252.9654.5952.9654.5042,436
5/1/201253.3854.2752.9353.5545,891
4/30/201253.3553.6953.2453.4131,889
4/27/201253.1353.6352.8153.3522,028
4/26/201252.8753.2052.8753.1125,364
4/25/201253.1153.2452.8253.1117,690
4/24/201252.0052.7351.8252.6427,376
4/23/201252.1752.3351.8451.9724,967
4/20/201253.4653.4652.4453.0136,089
4/19/201253.1153.2252.5752.7220,926
4/18/201253.3953.3952.6752.9832,132
4/17/201253.5454.4053.5453.6928,258
4/16/201252.0453.2552.0453.0428,591
4/13/201252.2652.6251.8652.0163,200
4/12/201252.0352.7551.8952.6698,085
4/11/201251.6152.1751.6152.17119,344
4/10/201251.4051.7451.1251.6154,621
4/9/201250.7551.7650.7551.3343,257
4/5/201251.7551.9651.5851.7521,280
4/4/201251.8452.1251.2852.0726,746
4/3/201253.3453.3552.1552.4141,845
4/2/201252.3452.9951.8352.9249,444
3/30/201253.3953.3952.2352.3336,642
3/29/201252.7153.0552.1453.0252,703
3/28/201252.9553.3252.8353.0038,176
3/27/201253.2553.4652.9653.0052,817
3/26/201253.8954.6052.9753.3759,822
3/23/201252.8453.2652.8453.1241,451
3/22/201252.3953.0652.3953.0237,623
3/21/201253.1653.4752.6153.0148,117
3/20/201252.7553.4752.7152.8638,154
3/19/201253.5153.7552.9453.2049,389
3/16/201253.0053.3652.6553.22195,372
3/15/201253.2453.3052.3953.1029,396
3/14/201253.2953.5453.0553.1321,957
3/13/201253.8454.0352.9753.5648,540
3/12/201253.5853.5853.1453.2527,712
3/9/201253.2253.7953.2253.4038,265
3/8/201253.1853.7252.4053.4438,533
3/7/201252.7453.1152.5353.0716,871
3/6/201253.8653.8952.5952.7042,744
3/5/201252.9553.9352.4853.9022,435
3/2/201254.1054.1652.9753.1758,670
3/1/201254.7955.1753.8253.9565,494
2/29/201257.0557.1754.1954.8382,342
2/28/201258.2958.2956.8256.9344,577
2/27/201258.3258.6357.9958.3818,315
2/24/201259.4259.4258.5358.7328,015
2/23/201258.6859.2758.3159.2025,940
2/22/201259.2459.2458.4358.4416,121
2/21/201259.4660.2258.5359.3626,574
2/17/201259.0459.7759.0259.4033,897
2/16/201257.4759.1357.4758.9741,918
2/15/201257.9658.5357.0357.5931,279
2/14/201258.0058.2757.5057.7120,169
2/13/201259.0459.0458.2858.3928,146
2/10/201258.1658.6158.1558.2314,799
2/9/201268.5368.5358.5958.9128,753
2/8/201261.0861.0859.9560.3120,006
2/7/201260.7461.4160.6260.6527,914
2/6/201261.2262.0360.4761.0021,945
2/3/201261.4062.2560.6961.6948,146
2/2/201260.1460.9959.9960.6723,769
2/1/201258.2160.7058.2160.3646,795
1/31/201258.3358.9657.7758.2534,108
1/30/201257.8258.3157.6958.0632,565
1/27/201257.2058.3357.1758.0718,296
1/26/201257.2757.7356.8857.5723,672
1/25/201257.5657.9756.9057.1845,987
1/24/201257.2557.9057.2557.7522,179
1/23/201257.8358.1057.6157.7814,548
1/20/201256.9557.9056.9557.8323,155
1/19/201256.9057.4556.8057.139,730
1/18/201255.9156.9355.2556.9224,133
1/17/201256.7356.7355.1056.1538,427
1/13/201256.3856.6455.9256.5726,643
1/12/201256.8957.1656.4857.1112,047
1/11/201257.2957.2956.1156.9326,009
1/10/201257.7358.8857.1657.4945,673
1/9/201257.0957.6856.8156.9026,247
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center